Singapore markets closed

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD
Add to watchlist
- (-)
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20239.279.429.279.289.2898,120
02 Feb 20239.539.609.409.509.5073,943
01 Feb 20239.179.409.069.399.39142,670
31 Jan 20239.199.249.199.199.1929,392
30 Jan 20239.229.269.009.029.0262,600
27 Jan 20239.149.349.139.219.21196,729
26 Jan 20239.259.269.149.229.2263,244
25 Jan 20239.029.168.979.169.1634,181
24 Jan 20239.159.229.109.199.19102,010
23 Jan 20239.129.269.049.219.2183,522
20 Jan 20238.448.958.438.938.93249,063
19 Jan 20238.318.488.318.458.4540,142
18 Jan 20238.608.638.178.318.31425,380
17 Jan 20238.528.588.438.568.56243,204
13 Jan 20237.597.817.587.807.8096,405
12 Jan 20237.277.657.187.647.64330,007
11 Jan 20236.957.036.917.027.0236,106
10 Jan 20236.916.996.896.996.9946,551
09 Jan 20236.886.956.866.876.8795,431
06 Jan 20236.676.816.666.746.7459,852
05 Jan 20236.706.746.676.726.7243,174
04 Jan 20236.696.786.686.696.6945,962
03 Jan 20236.686.686.596.626.6245,886
30 Dec 20226.506.616.426.616.61172,612
29 Dec 20226.536.566.536.536.5353,302
28 Dec 20226.556.606.506.536.5339,748
27 Dec 20226.616.636.526.556.55114,741
23 Dec 20226.606.656.606.626.6244,846
22 Dec 20226.586.626.506.606.6055,125
21 Dec 20226.636.656.586.606.6086,366
20 Dec 20226.596.706.586.646.6453,373
19 Dec 20226.576.596.486.496.49147,565
16 Dec 20226.706.726.596.616.6148,701
15 Dec 20226.916.926.826.866.8657,782
14 Dec 20227.097.256.977.027.02191,753
13 Dec 20227.087.086.957.007.00102,289
12 Dec 20226.716.756.686.756.7541,178
09 Dec 20226.736.786.726.726.7284,596
08 Dec 20226.616.826.616.776.7752,988
07 Dec 20226.636.646.586.596.5974,204
06 Dec 20226.686.706.646.676.6752,313
05 Dec 20226.766.786.626.646.64103,395
02 Dec 20226.636.706.636.696.6950,993
01 Dec 20226.666.746.616.626.6271,891
30 Nov 20226.566.756.536.736.73305,723
29 Nov 20226.366.426.336.426.42115,589
28 Nov 20226.266.326.186.296.2975,540
25 Nov 20226.376.436.366.436.4342,257
23 Nov 20226.276.426.256.416.41101,471
22 Nov 20226.166.246.136.186.18101,472
21 Nov 20226.216.255.976.026.02423,427
18 Nov 20226.406.406.316.366.36147,780
17 Nov 20226.246.406.246.366.36244,593
16 Nov 20226.246.286.176.276.27358,530
15 Nov 20226.446.506.316.426.42347,454
14 Nov 20226.236.286.106.156.15308,168
11 Nov 20226.096.376.096.136.13564,813
10 Nov 20226.426.896.246.826.822,125,467
09 Nov 20226.676.795.996.006.001,777,091
08 Nov 20227.547.956.496.946.941,877,423
07 Nov 20227.998.057.958.028.02221,401
04 Nov 20228.058.217.978.168.1673,997
03 Nov 20227.767.837.757.817.8155,543
02 Nov 20227.868.027.747.797.79559,106
01 Nov 20227.907.917.837.887.8847,573
31 Oct 20227.977.987.807.847.84203,888
28 Oct 20227.847.997.837.957.95150,073
27 Oct 20228.008.017.897.977.9778,107
26 Oct 20227.908.117.868.028.02133,078
25 Oct 20227.487.877.477.827.82282,663
24 Oct 20227.457.487.387.457.4578,158
21 Oct 20227.307.417.277.397.39348,095
20 Oct 20227.387.457.307.347.3466,080
19 Oct 20227.377.437.347.407.4065,530
18 Oct 20227.597.597.347.397.3984,797
17 Oct 20227.547.587.497.527.52114,600
14 Oct 20227.607.617.367.377.37520,061
13 Oct 20227.007.526.997.467.46550,054
12 Oct 20227.337.377.327.367.36210,787
11 Oct 20227.337.387.247.297.29118,370
10 Oct 20227.457.467.337.367.3675,817
07 Oct 20227.547.567.437.477.47336,817
06 Oct 20227.757.847.667.717.71165,663
05 Oct 20227.687.847.627.777.77294,803
04 Oct 20227.717.837.687.827.82171,092
03 Oct 20227.397.587.347.527.52294,340
30 Sept 20227.407.787.397.497.49135,212
29 Sept 20227.417.497.257.477.47611,930
28 Sept 20227.347.557.337.527.5227,362
27 Sept 20227.737.837.247.337.33402,759
26 Sept 20227.337.407.307.377.3763,530
23 Sept 20227.307.307.127.217.2187,877
22 Sept 20227.337.497.227.417.41345,065
21 Sept 20227.417.647.187.317.31431,717
20 Sept 20227.247.417.197.297.2979,411
19 Sept 20227.207.507.207.497.49100,745
16 Sept 20227.587.597.427.537.53214,782
15 Sept 20227.687.757.507.597.59164,014
14 Sept 20227.827.827.547.667.66226,572
13 Sept 20228.218.267.717.807.80466,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...